Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,975.00
+34.00 (0.43%)
Sep 23, 2026, 5:27 PM IDT
Israel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,941.00 | 8,003.00 | 7,875.00 | 7,975.00 | 7,975.00 | 0.43% | 88,008 |
| Sep 22, 2026 | 7,992.00 | 8,064.00 | 7,808.00 | 7,941.00 | 7,941.00 | -1.24% | 266,833 |
| Sep 17, 2026 | 8,409.00 | 8,433.00 | 8,041.00 | 8,041.00 | 8,041.00 | -4.06% | 347,847 |
| Sep 16, 2026 | 8,265.00 | 8,381.00 | 8,232.00 | 8,381.00 | 8,381.00 | 1.40% | 148,858 |
| Sep 15, 2026 | 8,317.00 | 8,330.00 | 8,192.00 | 8,265.00 | 8,265.00 | -0.63% | 106,967 |
| Sep 14, 2026 | 8,691.00 | 8,691.00 | 8,255.00 | 8,317.00 | 8,317.00 | -4.30% | 78,952 |
| Sep 10, 2026 | 8,836.00 | 8,909.00 | 8,691.00 | 8,691.00 | 8,691.00 | -1.74% | 70,671 |
| Sep 9, 2026 | 8,897.00 | 8,979.00 | 8,776.00 | 8,845.00 | 8,845.00 | -0.58% | 88,347 |
| Sep 8, 2026 | 8,953.00 | 9,090.00 | 8,837.00 | 8,897.00 | 8,897.00 | -0.63% | 139,150 |
| Sep 7, 2026 | 8,920.00 | 8,953.00 | 8,736.00 | 8,953.00 | 8,953.00 | 0.37% | 56,982 |
| Sep 4, 2026 | 8,894.00 | 8,950.00 | 8,822.00 | 8,920.00 | 8,920.00 | 0.46% | 41,337 |
| Sep 3, 2026 | 8,840.00 | 8,957.00 | 8,753.00 | 8,879.00 | 8,879.00 | 0.76% | 83,572 |
| Sep 2, 2026 | 8,534.00 | 8,821.00 | 8,508.00 | 8,812.00 | 8,812.00 | 3.26% | 143,880 |
| Sep 1, 2026 | 8,427.00 | 8,566.00 | 8,405.00 | 8,534.00 | 8,534.00 | 1.27% | 103,192 |
| Aug 31, 2026 | 8,300.00 | 8,502.00 | 8,245.00 | 8,427.00 | 8,427.00 | 1.53% | 89,957 |
| Aug 28, 2026 | 8,299.00 | 8,342.00 | 8,186.00 | 8,300.00 | 8,300.00 | -0.74% | 43,142 |
| Aug 27, 2026 | 8,380.00 | 8,404.00 | 8,297.00 | 8,362.00 | 8,362.00 | -0.10% | 53,947 |
| Aug 26, 2026 | 8,132.00 | 8,370.00 | 8,102.00 | 8,370.00 | 8,370.00 | 2.93% | 72,336 |
| Aug 25, 2026 | 8,450.00 | 8,450.00 | 8,101.00 | 8,132.00 | 8,132.00 | -3.76% | 66,620 |
| Aug 24, 2026 | 8,238.00 | 8,461.00 | 8,238.00 | 8,450.00 | 8,450.00 | 2.57% | 99,944 |
| Aug 21, 2026 | 7,978.00 | 8,311.00 | 7,978.00 | 8,238.00 | 8,238.00 | 3.78% | 103,943 |
| Aug 20, 2026 | 7,974.00 | 8,010.00 | 7,783.00 | 7,938.00 | 7,938.00 | -0.15% | 115,188 |
| Aug 19, 2026 | 7,943.00 | 7,950.00 | 7,664.00 | 7,950.00 | 7,950.00 | 0.51% | 155,011 |
| Aug 18, 2026 | 7,867.00 | 7,912.00 | 7,672.00 | 7,910.00 | 7,910.00 | 0.55% | 95,137 |
| Aug 17, 2026 | 8,117.00 | 8,117.00 | 7,825.00 | 7,867.00 | 7,867.00 | -3.08% | 115,653 |
| Aug 14, 2026 | 7,935.00 | 8,195.00 | 7,904.00 | 8,117.00 | 8,117.00 | 2.29% | 74,663 |
| Aug 13, 2026 | 8,025.00 | 8,237.00 | 7,838.00 | 7,935.00 | 7,935.00 | -1.12% | 178,765 |
| Aug 12, 2026 | 7,890.00 | 8,060.00 | 7,813.00 | 8,025.00 | 8,025.00 | 1.71% | 331,145 |
| Aug 11, 2026 | 8,000.00 | 8,000.00 | 7,763.00 | 7,890.00 | 7,890.00 | -1.38% | 87,316 |
| Aug 10, 2026 | 7,955.00 | 8,063.00 | 7,848.00 | 8,000.00 | 8,000.00 | -0.09% | 247,756 |
| Aug 7, 2026 | 7,844.00 | 8,140.00 | 7,844.00 | 8,007.00 | 8,007.00 | 2.55% | 76,592 |
| Aug 6, 2026 | 7,915.00 | 7,988.00 | 7,763.00 | 7,808.00 | 7,808.00 | -1.35% | 1,868,646 |
| Aug 5, 2026 | 7,680.00 | 8,140.00 | 7,680.00 | 7,915.00 | 7,915.00 | 3.06% | 206,119 |
| Aug 4, 2026 | 7,886.00 | 7,886.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.61% | 116,645 |
| Aug 3, 2026 | 8,012.00 | 8,026.00 | 7,725.00 | 7,886.00 | 7,886.00 | -1.57% | 161,754 |
| Jul 31, 2026 | 7,917.00 | 8,065.00 | 7,840.00 | 8,012.00 | 8,012.00 | 0.93% | 62,594 |
| Jul 30, 2026 | 7,954.00 | 8,012.00 | 7,805.00 | 7,938.00 | 7,938.00 | -0.20% | 61,740 |
| Jul 29, 2026 | 7,972.00 | 8,190.00 | 7,751.00 | 7,954.00 | 7,954.00 | -0.23% | 230,727 |
| Jul 28, 2026 | 7,875.00 | 8,056.00 | 7,802.00 | 7,972.00 | 7,972.00 | 1.23% | 71,822 |
| Jul 27, 2026 | 8,043.00 | 8,153.00 | 7,767.00 | 7,875.00 | 7,875.00 | -1.62% | 168,969 |
| Jul 24, 2026 | 8,021.00 | 8,139.00 | 7,933.00 | 8,005.00 | 8,005.00 | -2.56% | 114,430 |
| Jul 22, 2026 | 8,137.00 | 8,305.00 | 8,101.00 | 8,215.00 | 8,215.00 | 0.96% | 103,840 |
| Jul 21, 2026 | 7,776.00 | 8,137.00 | 7,770.00 | 8,137.00 | 8,137.00 | 4.64% | 176,640 |
| Jul 20, 2026 | 7,717.00 | 7,870.00 | 7,638.00 | 7,776.00 | 7,776.00 | 0.76% | 222,470 |
| Jul 17, 2026 | 7,705.00 | 7,751.00 | 7,621.00 | 7,717.00 | 7,717.00 | 0.10% | 52,190 |
| Jul 16, 2026 | 7,666.00 | 7,748.00 | 7,614.00 | 7,709.00 | 7,709.00 | 0.47% | 86,080 |
| Jul 15, 2026 | 7,483.00 | 7,687.00 | 7,483.00 | 7,673.00 | 7,673.00 | 1.37% | 116,020 |
| Jul 14, 2026 | 7,558.00 | 7,569.00 | 7,444.00 | 7,569.00 | 7,569.00 | 0.15% | 85,830 |
| Jul 13, 2026 | 7,357.00 | 7,667.00 | 7,346.00 | 7,558.00 | 7,558.00 | 2.73% | 106,660 |
| Jul 10, 2026 | 7,486.00 | 7,487.00 | 7,330.00 | 7,357.00 | 7,357.00 | -1.25% | 69,470 |